Stockscreener 앱 받기
76.89
1.23%
-0.96
시장 영업 전:
78.42
1.53
+1.99%
American States Water Co 주식 (AWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $77.89 | $76.30 | $1.59 | 280,215.0 | -1.23% |
| 2026-06-16 | $78.42 | $76.84 | $1.58 | 197,301.0 | +0.32% |
| 2026-06-15 | $78.23 | $76.84 | $1.39 | 201,032.0 | -0.22% |
| 2026-06-12 | $78.31 | $76.64 | $1.67 | 472,649.0 | +1.16% |
| 2026-06-11 | $79.30 | $76.48 | $2.82 | 640,608.0 | -2.09% |
| 2026-06-10 | $81.02 | $78.44 | $2.58 | 646,282.0 | -0.83% |
| 2026-06-09 | $79.76 | $77.05 | $2.71 | 282,784.0 | +2.98% |
| 2026-06-08 | $78.46 | $76.83 | $1.63 | 203,011.0 | -1.89% |
| 2026-06-05 | $79.05 | $76.40 | $2.65 | 225,092.0 | +1.75% |
| 2026-06-04 | $77.57 | $76.50 | $1.07 | 176,647.0 | +0.98% |
| 2026-06-03 | $77.64 | $76.22 | $1.42 | 247,258.0 | -1.31% |
| 2026-06-02 | $77.29 | $75.78 | $1.51 | 270,694.0 | +1.15% |
| 2026-06-01 | $77.17 | $75.97 | $1.20 | 290,673.0 | -1.13% |
| 2026-05-29 | $77.67 | $76.38 | $1.29 | 451,914.0 | +1.17% |
| 2026-05-28 | $77.73 | $76.31 | $1.42 | 322,314.0 | -0.57% |
| 2026-05-27 | $77.20 | $76.23 | $0.97 | 335,916.0 | +0.80% |
| 2026-05-26 | $76.99 | $76.04 | $0.95 | 305,057.0 | -0.56% |
| 2026-05-22 | $77.14 | $75.61 | $1.53 | 351,860.0 | +0.46% |
| 2026-05-21 | $76.79 | $75.43 | $1.36 | 264,132.0 | +0.43% |
| 2026-05-20 | $76.01 | $74.90 | $1.11 | 254,226.0 | +0.60% |
| 2026-05-19 | $76.81 | $75.33 | $1.48 | 181,814.0 | -0.54% |
American States Water Co 주식 (AWR) 연도별 가격 이력
이 심층 분석에서는 American States Water Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American States Water Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American States Water Co 주식 (AWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $81.02 | $75.78 | $5.23 | 4,414,461.0 | -0.49% |
| 2026-05 | $78.75 | $73.89 | $4.86 | 5,700,725.0 | +2.63% |
| 2026-04 | $81.24 | $74.26 | $6.98 | 7,985,371.0 | -0.44% |
| 2026-03 | $77.41 | $71.92 | $5.49 | 6,142,950.0 | +1.46% |
| 2026-02 | $75.59 | $69.50 | $6.09 | 4,872,690.0 | +2.15% |
| 2026-01 | $76.55 | $71.13 | $5.42 | 4,790,423.0 | +0.66% |
American States Water Co 주식 (AWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.69 | $71.34 | $3.35 | 4,890,273.0 | -0.89% |
| 2025-11 | $77.02 | $69.45 | $7.57 | 6,453,825.0 | +3.45% |
| 2025-10 | $77.30 | $69.85 | $7.45 | 6,233,767.0 | -2.74% |
| 2025-09 | $75.03 | $71.11 | $3.92 | 6,007,774.0 | -1.62% |
| 2025-08 | $76.91 | $73.60 | $3.31 | 4,351,953.0 | +1.28% |
| 2025-07 | $78.84 | $71.92 | $6.92 | 5,183,322.0 | -4.00% |
| 2025-06 | $80.16 | $75.57 | $4.59 | 4,028,350.0 | -2.80% |
| 2025-05 | $82.94 | $74.11 | $8.83 | 4,278,768.0 | -2.76% |
| 2025-04 | $81.52 | $73.80 | $7.72 | 5,298,554.0 | +3.09% |
| 2025-03 | $81.82 | $73.76 | $8.06 | 4,701,222.0 | +2.80% |
| 2025-02 | $78.77 | $71.40 | $7.37 | 3,751,576.0 | +2.74% |
| 2025-01 | $78.14 | $70.30 | $7.84 | 3,607,818.0 | -4.14% |
American States Water Co 주식 (AWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $86.19 | $77.07 | $9.12 | 3,484,554.0 | -8.52% |
| 2024-11 | $87.20 | $81.37 | $5.83 | 4,593,943.0 | +3.46% |
| 2024-10 | $87.50 | $81.75 | $5.75 | 3,718,786.0 | -1.00% |
| 2024-09 | $85.50 | $80.00 | $5.50 | 4,321,152.0 | +2.30% |
| 2024-08 | $85.59 | $79.49 | $6.10 | 3,773,295.0 | -1.34% |
| 2024-07 | $83.89 | $71.16 | $12.73 | 3,796,159.0 | +13.72% |
| 2024-06 | $74.14 | $69.46 | $4.68 | 4,160,725.0 | -1.39% |
| 2024-05 | $79.43 | $70.84 | $8.59 | 4,568,827.0 | +3.88% |
| 2024-04 | $72.57 | $66.03 | $6.54 | 4,623,567.0 | -1.94% |
| 2024-03 | $74.40 | $69.98 | $4.42 | 4,701,984.0 | +1.16% |
| 2024-02 | $77.23 | $70.34 | $6.89 | 4,516,203.0 | -4.28% |
| 2024-01 | $81.32 | $74.28 | $7.04 | 4,166,267.0 | -7.24% |
0.99%
자본화:
|
볼륨(24시간):